AvalonBay Communities Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	212
2023-11-24	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	44
2023-11-23	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-11-22	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	12
2023-11-21	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	64
2023-11-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	24
2023-11-17	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	4
2023-11-16	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	3,848
2023-11-14	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-11-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-11-10	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	36
2023-11-09	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	4
2023-11-08	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-11-07	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	224
2023-11-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-11-03	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	28
2023-11-01	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	440
2023-10-31	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	19,400
2023-10-30	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	16
2023-10-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	40
2023-10-26	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	23,664
2023-10-25	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	32
2023-10-24	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	88
2023-10-23	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-10-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-10-19	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	44
2023-10-18	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-10-17	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-10-16	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-10-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-10-11	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-10-10	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	20
2023-10-09	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	64
2023-10-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	4
2023-10-05	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-10-04	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-10-03	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	44
2023-10-02	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-09-29	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-09-28	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	12
2023-09-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,982.56	0
2023-09-26	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	48
2023-09-25	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	44
2023-09-22	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-09-21	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	80
2023-09-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	8
2023-09-19	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	144
2023-09-18	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-09-15	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-09-14	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	84
2023-09-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	4
2023-09-12	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-09-11	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	528
2023-09-08	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	116
2023-09-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	56
2023-09-05	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-09-04	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	32
2023-09-01	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0
2023-08-31	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	140
2023-08-30	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	999,981.15	0

← NewerPage 13 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	6.1368 USD
2026-03-27	6.0203 USD
2025-12-29	6.3675 USD
2025-09-26	6.4334 USD
2025-06-26	6.5953 USD
2025-03-27	6.9606 USD
2024-12-26	6.9357 USD
2024-09-26	6.5250 USD
2024-06-26	6.2404 USD
2024-03-26	6.0519 USD
2023-12-26	5.5069 USD
2023-09-27	5.6226 USD
2023-06-28	5.3612 USD
2023-03-29	5.5440 USD
2022-12-27	8.4372 USD
2022-12-26	5.4746 USD
2022-09-29	8.3779 USD
2022-09-28	5.6670 USD
2022-06-29	8.5334 USD
2022-06-28	5.7722 USD
2022-03-30	7.4318 USD
2022-03-29	5.0270 USD
2021-12-29	8.7406 USD
2021-12-28	5.9123 USD
2021-10-01	8.7747 USD
2021-09-30	5.9354 USD
2021-06-29	8.0987 USD
2021-06-28	5.4781 USD
2021-03-30	8.9552 USD
2021-03-29	6.0575 USD
2020-12-30	8.4159 USD
2020-12-29	5.6926 USD
2020-09-29	8.3526 USD
2020-09-28	5.9833 USD
2020-06-29	8.5189 USD
2020-06-26	5.6432 USD
2020-03-30	8.3140 USD
2020-03-27	5.5078 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.